KissMeData/137940/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	202300	1168650488	797	797	797	797	9900
3	20240115	202200	1168650488	797	797	797	797	0
4	20240115	202100	1168650488	797	797	797	797	0
5	20240115	202000	1168650488	797	797	797	797	0
6	20240115	201900	1168650488	797	797	797	797	0
7	20240115	201800	1168650488	797	797	797	797	0
8	20240115	201700	1168650488	797	797	797	797	0
9	20240115	201600	1168650488	797	797	797	797	0
10	20240115	201500	1168650488	797	797	797	797	0
11	20240115	201400	1168650488	797	797	797	797	0
12	20240115	201300	1168650488	797	797	797	797	0
13	20240115	201200	1168650488	797	797	797	797	0
14	20240115	201100	1168650488	797	797	797	797	0
15	20240115	201000	1168650488	797	797	797	797	0
16	20240115	200900	1168650488	797	797	797	797	0
17	20240115	200800	1168650488	797	797	797	797	0
18	20240115	200700	1168650488	797	797	797	797	0
19	20240115	200600	1168650488	797	797	797	797	0
20	20240115	200500	1168650488	797	797	797	797	0
21	20240115	200400	1168650488	797	797	797	797	0
22	20240115	200300	1168650488	797	797	797	797	0
23	20240115	200200	1168650488	797	797	797	797	0
24	20240115	200100	1168650488	797	797	797	797	0
25	20240115	200000	1168650488	797	797	797	797	0
26	20240115	195900	1168650488	797	797	797	797	0
27	20240115	195800	1168650488	797	797	797	797	0
28	20240115	195700	1168650488	797	797	797	797	0
29	20240115	195600	1168650488	797	797	797	797	0
30	20240115	195500	1168650488	797	797	797	797	0
31	20240115	195400	1168650488	797	797	797	797	0
32	20240115	195300	1168650488	797	797	797	797	9900
33	20240115	195200	1168650488	797	797	797	797	0
34	20240115	195100	1168650488	797	797	797	797	0
35	20240115	195000	1168650488	797	797	797	797	0
36	20240115	194900	1168650488	797	797	797	797	0
37	20240115	194800	1168650488	797	797	797	797	0
38	20240115	194700	1168650488	797	797	797	797	0
39	20240115	194600	1168650488	797	797	797	797	0
40	20240115	194500	1168650488	797	797	797	797	0
41	20240115	194400	1168650488	797	797	797	797	0
42	20240115	194300	1168650488	797	797	797	797	0
43	20240115	194200	1168650488	797	797	797	797	0
44	20240115	194100	1168650488	797	797	797	797	0
45	20240115	194000	1168650488	797	797	797	797	0
46	20240115	193900	1168650488	797	797	797	797	0
47	20240115	193800	1168650488	797	797	797	797	0
48	20240115	193700	1168650488	797	797	797	797	0
49	20240115	193600	1168650488	797	797	797	797	0
50	20240115	193500	1168650488	797	797	797	797	0
51	20240115	193400	1168650488	797	797	797	797	0
52	20240115	193300	1168650488	797	797	797	797	0
53	20240115	193200	1168650488	797	797	797	797	0
54	20240115	193100	1168650488	797	797	797	797	0
55	20240115	193000	1168650488	797	797	797	797	0
56	20240115	192900	1168650488	797	797	797	797	0
57	20240115	192800	1168650488	797	797	797	797	0
58	20240115	192700	1168650488	797	797	797	797	0
59	20240115	192600	1168650488	797	797	797	797	0
60	20240115	192500	1168650488	797	797	797	797	0
61	20240115	192400	1168650488	797	797	797	797	0
62	20240115	192300	1168650488	797	797	797	797	9900
63	20240115	192200	1168650488	797	797	797	797	0
64	20240115	192100	1168650488	797	797	797	797	0
65	20240115	192000	1168650488	797	797	797	797	0
66	20240115	191900	1168650488	797	797	797	797	0
67	20240115	191800	1168650488	797	797	797	797	0
68	20240115	191700	1168650488	797	797	797	797	0
69	20240115	191600	1168650488	797	797	797	797	0
70	20240115	191500	1168650488	797	797	797	797	0
71	20240115	191400	1168650488	797	797	797	797	0
72	20240115	191300	1168650488	797	797	797	797	0
73	20240115	191200	1168650488	797	797	797	797	0
74	20240115	191100	1168650488	797	797	797	797	0
75	20240115	191000	1168650488	797	797	797	797	0
76	20240115	190900	1168650488	797	797	797	797	0
77	20240115	190800	1168650488	797	797	797	797	0
78	20240115	190700	1168650488	797	797	797	797	0
79	20240115	190600	1168650488	797	797	797	797	0
80	20240115	190500	1168650488	797	797	797	797	0
81	20240115	190400	1168650488	797	797	797	797	0
82	20240115	190300	1168650488	797	797	797	797	0
83	20240115	190200	1168650488	797	797	797	797	0
84	20240115	190100	1168650488	797	797	797	797	0
85	20240115	190000	1168650488	797	797	797	797	0
86	20240115	185900	1168650488	797	797	797	797	0
87	20240115	185800	1168650488	797	797	797	797	0
88	20240115	185700	1168650488	797	797	797	797	0
89	20240115	185600	1168650488	797	797	797	797	0
90	20240115	185500	1168650488	797	797	797	797	0
91	20240115	185400	1168650488	797	797	797	797	0
92	20240115	185300	1168650488	797	797	797	797	9900
93	20240115	185200	1168650488	797	797	797	797	0
94	20240115	185100	1168650488	797	797	797	797	0
95	20240115	185000	1168650488	797	797	797	797	0
96	20240115	184900	1168650488	797	797	797	797	0
97	20240115	184800	1168650488	797	797	797	797	0
98	20240115	184700	1168650488	797	797	797	797	0
99	20240115	184600	1168650488	797	797	797	797	0
100	20240115	184500	1168650488	797	797	797	797	0
101	20240115	184400	1168650488	797	797	797	797	0
102	20240115	184300	1168650488	797	797	797	797	0
103	20240115	184200	1168650488	797	797	797	797	0
104	20240115	184100	1168650488	797	797	797	797	0
105	20240115	184000	1168650488	797	797	797	797	0
106	20240115	183900	1168650488	797	797	797	797	0
107	20240115	183800	1168650488	797	797	797	797	0
108	20240115	183700	1168650488	797	797	797	797	0
109	20240115	183600	1168650488	797	797	797	797	0
110	20240115	183500	1168650488	797	797	797	797	0
111	20240115	183400	1168650488	797	797	797	797	0
112	20240115	183300	1168650488	797	797	797	797	0
113	20240115	183200	1168650488	797	797	797	797	0
114	20240115	183100	1168650488	797	797	797	797	0
115	20240115	183000	1168650488	797	797	797	797	0
116	20240115	182900	1168650488	797	797	797	797	0
117	20240115	182800	1168650488	797	797	797	797	0
118	20240115	182700	1168650488	797	797	797	797	0
119	20240115	182600	1168650488	797	797	797	797	0
120	20240115	182500	1168650488	797	797	797	797	0
121	20240115	182400	1168650488	797	797	797	797	0
122	20240115	182300	1168650488	797	797	797	797	9900
123	20240115	182200	1168650488	797	797	797	797	0
124	20240115	182100	1168650488	797	797	797	797	0
125	20240115	182000	1168650488	797	797	797	797	0
126	20240115	181900	1168650488	797	797	797	797	0
127	20240115	181800	1168650488	797	797	797	797	0
128	20240115	181700	1168650488	797	797	797	797	0
129	20240115	181600	1168650488	797	797	797	797	0
130	20240115	181500	1168650488	797	797	797	797	0
131	20240115	181400	1168650488	797	797	797	797	0
132	20240115	181300	1168650488	797	797	797	797	0
133	20240115	181200	1168650488	797	797	797	797	0
134	20240115	181100	1168650488	797	797	797	797	0
135	20240115	181000	1168650488	797	797	797	797	0
136	20240115	180900	1168650488	797	797	797	797	0
137	20240115	180800	1168650488	797	797	797	797	0
138	20240115	180700	1168650488	797	797	797	797	0
139	20240115	180600	1168650488	797	797	797	797	0
140	20240115	180500	1168650488	797	797	797	797	0
141	20240115	180400	1168650488	797	797	797	797	0
142	20240115	180300	1168650488	797	797	797	797	0
143	20240115	180200	1168650488	797	797	797	797	0
144	20240115	180100	1168650488	797	797	797	797	0
145	20240115	180000	1168650488	797	797	797	797	0
146	20240115	175900	1168650488	797	797	797	797	0
147	20240115	175800	1168650488	797	797	797	797	0
148	20240115	175700	1168650488	797	797	797	797	0
149	20240115	175600	1168650488	797	797	797	797	0
150	20240115	175500	1168650488	797	797	797	797	0
151	20240115	175400	1168650488	797	797	797	797	0
152	20240115	175300	1168650488	797	797	797	797	9900
153	20240115	175200	1168650488	797	797	797	797	0
154	20240115	175100	1168650488	797	797	797	797	0
155	20240115	175000	1168650488	797	797	797	797	0
156	20240115	174900	1168650488	797	797	797	797	0
157	20240115	174800	1168650488	797	797	797	797	0
158	20240115	174700	1168650488	797	797	797	797	0
159	20240115	174600	1168650488	797	797	797	797	0
160	20240115	174500	1168650488	797	797	797	797	0
161	20240115	174400	1168650488	797	797	797	797	0
162	20240115	174300	1168650488	797	797	797	797	0
163	20240115	174200	1168650488	797	797	797	797	0
164	20240115	174100	1168650488	797	797	797	797	0
165	20240115	174000	1168650488	797	797	797	797	0
166	20240115	173900	1168650488	797	797	797	797	0
167	20240115	173800	1168650488	797	797	797	797	0
168	20240115	173700	1168650488	797	797	797	797	0
169	20240115	173600	1168650488	797	797	797	797	0
170	20240115	173500	1168650488	797	797	797	797	0
171	20240115	173400	1168650488	797	797	797	797	0
172	20240115	173300	1168650488	797	797	797	797	0
173	20240115	173200	1168650488	797	797	797	797	0
174	20240115	173100	1168650488	797	797	797	797	0
175	20240115	173000	1168650488	797	797	797	797	0
176	20240115	172900	1168650488	797	797	797	797	0
177	20240115	172800	1168650488	797	797	797	797	0
178	20240115	172700	1168650488	797	797	797	797	0
179	20240115	172600	1168650488	797	797	797	797	0
180	20240115	172500	1168650488	797	797	797	797	0
181	20240115	172400	1168650488	797	797	797	797	0
182	20240115	172300	1168650488	797	797	797	797	9900
183	20240115	172200	1168650488	797	797	797	797	0
184	20240115	172100	1168650488	797	797	797	797	0
185	20240115	172000	1168650488	797	797	797	797	0
186	20240115	171900	1168650488	797	797	797	797	0
187	20240115	171800	1168650488	797	797	797	797	0
188	20240115	171700	1168650488	797	797	797	797	0
189	20240115	171600	1168650488	797	797	797	797	0
190	20240115	171500	1168650488	797	797	797	797	0
191	20240115	171400	1168650488	797	797	797	797	0
192	20240115	171300	1168650488	797	797	797	797	0
193	20240115	171200	1168650488	797	797	797	797	0
194	20240115	171100	1168650488	797	797	797	797	0
195	20240115	171000	1168650488	797	797	797	797	0
196	20240115	170900	1168650488	797	797	797	797	0
197	20240115	170800	1168650488	797	797	797	797	0
198	20240115	170700	1168650488	797	797	797	797	0
199	20240115	170600	1168650488	797	797	797	797	0
200	20240115	170500	1168650488	797	797	797	797	0
201	20240115	170400	1168650488	797	797	797	797	0
202	20240115	170300	1168650488	797	797	797	797	0
203	20240115	170200	1168650488	797	797	797	797	0
204	20240115	170100	1168650488	797	797	797	797	0
205	20240115	170000	1168650488	797	797	797	797	0
206	20240115	165900	1168650488	797	797	797	797	0
207	20240115	165800	1168650488	797	797	797	797	0
208	20240115	165700	1168650488	797	797	797	797	0
209	20240115	165600	1168650488	797	797	797	797	0
210	20240115	165500	1168650488	797	797	797	797	0
211	20240115	165400	1168650488	797	797	797	797	0
212	20240115	165300	1168650488	797	797	797	797	9900
213	20240115	165200	1168650488	797	797	797	797	0
214	20240115	165100	1168650488	797	797	797	797	0
215	20240115	165000	1168650488	797	797	797	797	0
216	20240115	164900	1168650488	797	797	797	797	0
217	20240115	164800	1168650488	797	797	797	797	0
218	20240115	164700	1168650488	797	797	797	797	0
219	20240115	164600	1168650488	797	797	797	797	0
220	20240115	164500	1168650488	797	797	797	797	0
221	20240115	164400	1168650488	797	797	797	797	0
222	20240115	164300	1168650488	797	797	797	797	0
223	20240115	164200	1168650488	797	797	797	797	0
224	20240115	164100	1168650488	797	797	797	797	0
225	20240115	164000	1168650488	797	797	797	797	0
226	20240115	163900	1168650488	797	797	797	797	0
227	20240115	163800	1168650488	797	797	797	797	0
228	20240115	163700	1168650488	797	797	797	797	0
229	20240115	163600	1168650488	797	797	797	797	0
230	20240115	163500	1168650488	797	797	797	797	0
231	20240115	163400	1168650488	797	797	797	797	0
232	20240115	163300	1168650488	797	797	797	797	0
233	20240115	163200	1168650488	797	797	797	797	0
234	20240115	163100	1168650488	797	797	797	797	0
235	20240115	163000	1168650488	797	797	797	797	0
236	20240115	162900	1168650488	797	797	797	797	0
237	20240115	162800	1168650488	797	797	797	797	0
238	20240115	162700	1168650488	797	797	797	797	0
239	20240115	162600	1168650488	797	797	797	797	0
240	20240115	162500	1168650488	797	797	797	797	0
241	20240115	162400	1168650488	797	797	797	797	0
242	20240115	162300	1168650488	797	797	797	797	9900
243	20240115	162200	1168650488	797	797	797	797	0
244	20240115	162100	1168650488	797	797	797	797	0
245	20240115	162000	1168650488	797	797	797	797	0
246	20240115	161900	1168650488	797	797	797	797	0
247	20240115	161800	1168650488	797	797	797	797	0
248	20240115	161700	1168650488	797	797	797	797	0
249	20240115	161600	1168650488	797	797	797	797	0
250	20240115	161500	1168650488	797	797	797	797	0
251	20240115	161400	1168650488	797	797	797	797	0
252	20240115	161300	1168650488	797	797	797	797	0
253	20240115	161200	1168650488	797	797	797	797	0
254	20240115	161100	1168650488	797	797	797	797	0
255	20240115	161000	1168650488	797	797	797	797	0
256	20240115	160900	1168650488	797	797	797	797	0
257	20240115	160800	1168650488	797	797	797	797	0
258	20240115	160700	1168650488	797	797	797	797	0
259	20240115	160600	1168650488	797	797	797	797	0
260	20240115	160500	1168650488	797	797	797	797	0
261	20240115	160400	1168650488	797	797	797	797	0
262	20240115	160300	1168650488	797	797	797	797	0
263	20240115	160200	1168650488	797	797	797	797	0
264	20240115	160100	1168650488	797	797	797	797	0
265	20240115	160000	1168650488	797	797	797	797	0
266	20240115	155900	1168650488	797	797	797	797	0
267	20240115	155800	1168650488	797	797	797	797	0
268	20240115	155700	1168650488	797	797	797	797	0
269	20240115	155600	1168650488	797	797	797	797	0
270	20240115	155500	1168650488	797	797	797	797	0
271	20240115	155400	1168650488	797	797	797	797	0
272	20240115	155300	1168650488	797	797	797	797	9900
273	20240115	155200	1168650488	797	797	797	797	0
274	20240115	155100	1168650488	797	797	797	797	0
275	20240115	155000	1168650488	797	797	797	797	0
276	20240115	154900	1168650488	797	797	797	797	0
277	20240115	154800	1168650488	797	797	797	797	0
278	20240115	154700	1168650488	797	797	797	797	0
279	20240115	154600	1168650488	797	797	797	797	0
280	20240115	154500	1168650488	797	797	797	797	0
281	20240115	154400	1168650488	797	797	797	797	0
282	20240115	154300	1168650488	797	797	797	797	0
283	20240115	154200	1168650488	797	797	797	797	0
284	20240115	154100	1168650488	797	797	797	797	0
285	20240115	154000	1168650488	797	797	797	797	0
286	20240115	153900	1168650488	797	797	797	797	0
287	20240115	153800	1168650488	797	797	797	797	0
288	20240115	153700	1168650488	797	797	797	797	0
289	20240115	153600	1168650488	797	797	797	797	0
290	20240115	153500	1168650488	797	797	797	797	0
291	20240115	153400	1168650488	797	797	797	797	0
292	20240115	153300	1168650488	797	797	797	797	0
293	20240115	153200	1168650488	797	797	797	797	0
294	20240115	153100	1168650488	797	797	797	797	0
295	20240115	153000	1168650488	797	797	797	797	9900
296	20240115	152900	1160760188	797	797	797	797	0
297	20240115	152800	1160760188	797	797	797	797	0
298	20240115	152700	1160760188	797	797	797	797	0
299	20240115	152600	1160760188	797	797	797	797	0
300	20240115	152500	1160760188	797	797	797	797	0
301	20240115	152400	1160760188	797	797	797	797	0
302	20240115	152300	1160760188	797	797	797	797	0
303	20240115	152200	1160760188	797	797	797	797	0
304	20240115	152100	1160760188	797	797	797	797	0
305	20240115	152000	1160760188	797	797	797	797	0
306	20240115	151900	1160760188	797	797	799	794	3984
307	20240115	151800	1157589662	798	798	798	794	25040
308	20240115	151700	1137682020	798	798	798	798	689
309	20240115	151600	1137132198	798	797	798	797	4
310	20240115	151500	1137129009	797	797	798	797	639
311	20240115	151400	1136619587	798	796	798	796	1785
312	20240115	151300	1135198157	798	796	798	796	542
313	20240115	151200	1134765721	796	797	797	796	1200
314	20240115	151100	1133809613	797	797	797	797	540
315	20240115	151000	1133379233	797	797	797	797	1
316	20240115	150900	1133378436	796	797	797	796	2453
317	20240115	150800	1131423444	798	798	798	798	12
318	20240115	150700	1131413868	798	798	798	798	0
319	20240115	150600	1131413868	798	798	798	798	20
320	20240115	150500	1131397908	798	798	798	798	1
321	20240115	150400	1131397110	798	798	798	798	1
322	20240115	150300	1131396312	798	798	798	798	10
323	20240115	150200	1131388332	797	797	797	797	6
324	20240115	150100	1131383550	796	796	796	796	0
325	20240115	150000	1131383550	796	796	796	796	2501
326	20240115	145900	1129392754	796	798	798	796	9841
327	20240115	145800	1121547011	797	798	798	797	306
328	20240115	145700	1121302923	797	797	797	797	500
329	20240115	145600	1120904423	795	795	795	795	500
330	20240115	145500	1120506923	794	796	798	794	5230
331	20240115	145400	1116350902	796	796	796	796	3286
332	20240115	145300	1113735246	797	797	797	797	597
333	20240115	145200	1113259437	798	798	798	798	30
334	20240115	145100	1113235497	797	797	797	796	7569
335	20240115	145000	1107204004	798	798	798	798	0
336	20240115	144900	1107204004	798	798	798	798	0
337	20240115	144800	1107204004	798	798	798	798	511
338	20240115	144700	1106796226	795	798	798	795	191
339	20240115	144600	1106643811	798	795	798	795	725
340	20240115	144500	1106067361	796	796	796	796	500
341	20240115	144400	1105669361	794	795	796	794	13582
342	20240115	144300	1094882298	795	795	795	795	2000
343	20240115	144200	1093292298	795	798	798	795	24821
344	20240115	144100	1073545347	799	799	799	799	0
345	20240115	144000	1073545347	799	797	799	797	582
346	20240115	143900	1073080783	797	797	797	797	614
347	20240115	143800	1072591425	797	797	797	797	62
348	20240115	143700	1072542011	796	796	796	796	2000
349	20240115	143600	1070950011	796	796	796	796	1254
350	20240115	143500	1069951827	797	798	798	797	2239
351	20240115	143400	1068166614	798	798	798	798	0
352	20240115	143300	1068166614	798	799	799	798	1052
353	20240115	143200	1067327098	800	798	800	798	476
354	20240115	143100	1066946398	798	798	798	798	500
355	20240115	143000	1066547398	798	799	799	798	2245
356	20240115	142900	1064755767	799	799	799	799	377
357	20240115	142800	1064454544	799	799	799	799	1
358	20240115	142700	1064453745	798	798	798	798	2002
359	20240115	142600	1062856149	800	799	800	799	3162
360	20240115	142500	1060329710	800	800	800	800	0
361	20240115	142400	1060329710	800	800	800	800	1
362	20240115	142300	1060328910	797	797	797	797	200
363	20240115	142200	1060169510	800	800	800	800	10
364	20240115	142100	1060161510	800	800	800	800	0
365	20240115	142000	1060161510	800	800	800	800	0
366	20240115	141900	1060161510	800	799	800	797	501
367	20240115	141800	1059762207	798	798	798	798	60
368	20240115	141700	1059714327	797	798	798	797	310
369	20240115	141600	1059467247	797	796	797	796	530
370	20240115	141500	1059045337	796	797	797	796	15875
371	20240115	141400	1046404740	797	798	798	797	6107
372	20240115	141300	1041537361	798	798	798	798	516
373	20240115	141200	1041125593	797	798	798	797	698
374	20240115	141100	1040568880	798	798	798	797	1202
375	20240115	141000	1039610784	797	798	798	797	6400
376	20240115	140900	1034506449	800	798	800	798	1001
377	20240115	140800	1033707649	799	799	799	799	0
378	20240115	140700	1033707649	799	799	799	799	4407
379	20240115	140600	1030186456	799	799	799	799	0
380	20240115	140500	1030186456	799	800	800	799	314
381	20240115	140400	1029935372	799	799	799	799	0
382	20240115	140300	1029935372	799	800	800	799	1819
383	20240115	140200	1028481939	800	799	800	799	631
384	20240115	140100	1027977170	800	800	800	800	2001
385	20240115	140000	1026376370	801	801	801	801	0
386	20240115	135900	1026376370	801	800	801	800	70
387	20240115	135800	1026320366	800	800	800	800	500
388	20240115	135700	1025920366	800	800	800	800	1961
389	20240115	135600	1024351566	799	799	799	799	0
390	20240115	135500	1024351566	799	799	799	799	73
391	20240115	135400	1024293239	799	799	799	799	1000
392	20240115	135300	1023494239	798	798	798	798	301
393	20240115	135200	1023254041	798	798	798	798	4964
394	20240115	135100	1019292769	798	798	798	798	669
395	20240115	135000	1018758907	798	798	798	798	169
396	20240115	134900	1018624045	798	799	799	798	258
397	20240115	134800	1018418061	797	797	797	797	0
398	20240115	134700	1018418061	797	797	797	797	0
399	20240115	134600	1018418061	797	799	799	797	2495
400	20240115	134500	1016428138	797	798	798	797	14000
401	20240115	134400	1005259266	798	799	799	798	4001
402	20240115	134300	1002066467	798	799	799	798	8568
403	20240115	134200	995229123	799	799	799	799	1
404	20240115	134100	995228324	798	799	799	798	218
405	20240115	134000	995054359	798	799	799	798	6593
406	20240115	133900	989792504	798	798	798	798	3054
407	20240115	133800	987355412	799	799	799	799	4100
408	20240115	133700	984079512	798	798	798	798	4144
409	20240115	133600	980772600	798	799	799	798	6078
410	20240115	133500	975922328	799	798	799	798	6663
411	20240115	133400	970604992	799	799	799	798	2403
412	20240115	133300	968686818	799	799	799	799	1
413	20240115	133200	968686019	799	799	799	799	0
414	20240115	133100	968686019	799	798	799	798	1463
415	20240115	133000	967518544	799	800	800	799	31
416	20240115	132900	967493747	800	800	800	800	2
417	20240115	132800	967492147	799	800	800	799	4148
418	20240115	132700	964177893	799	800	800	799	42
419	20240115	132600	964144334	799	799	800	799	8381
420	20240115	132500	957447863	800	802	802	800	23
421	20240115	132400	957429459	799	803	803	799	10121
422	20240115	132300	949338595	802	802	802	802	254
423	20240115	132200	949134887	803	803	803	802	15
424	20240115	132100	949122852	803	803	803	803	462
425	20240115	132000	948751866	800	798	800	798	6715
426	20240115	131900	943383245	799	799	799	798	514
427	20240115	131800	942973031	798	799	799	798	1311
428	20240115	131700	941925653	799	799	799	798	9481
429	20240115	131600	934358206	799	799	800	798	18486
430	20240115	131500	919588888	800	800	800	800	2187
431	20240115	131400	917839288	800	800	800	800	3401
432	20240115	131300	915118488	800	801	801	800	9787
433	20240115	131200	907284888	803	800	803	800	676
434	20240115	131100	906743510	800	801	801	800	15683
435	20240115	131000	894193655	801	801	801	801	1525
436	20240115	130900	892972130	801	801	801	801	3354
437	20240115	130800	890285576	801	801	801	801	0
438	20240115	130700	890285576	801	801	801	801	2000
439	20240115	130600	888683576	803	803	803	803	27
440	20240115	130500	888661895	803	803	803	803	63
441	20240115	130400	888611306	804	804	804	804	14
442	20240115	130300	888600050	804	804	804	804	0
443	20240115	130200	888600050	804	803	804	803	337
444	20240115	130100	888329402	803	801	803	801	196
445	20240115	130000	888172404	801	803	803	801	12774
446	20240115	125900	877926634	806	806	806	806	0
447	20240115	125800	877926634	806	806	806	806	0
448	20240115	125700	877926634	806	806	806	806	9
449	20240115	125600	877919380	803	805	805	803	252
450	20240115	125500	877716524	805	804	805	804	101
451	20240115	125400	877635319	802	805	805	802	10
452	20240115	125300	877627284	805	805	805	803	1398
453	20240115	125200	876504294	802	802	802	802	2619
454	20240115	125100	874403856	802	803	803	802	788
455	20240115	125000	873771209	805	804	805	804	500
456	20240115	124900	873369096	802	802	802	802	0
457	20240115	124800	873369096	802	804	804	802	492
458	20240115	124700	872973928	804	804	804	804	2
459	20240115	124600	872972320	804	804	804	804	0
460	20240115	124500	872972320	804	804	804	804	1
461	20240115	124400	872971516	801	802	802	801	17867
462	20240115	124300	858650928	802	802	802	802	0
463	20240115	124200	858650928	802	802	802	802	0
464	20240115	124100	858650928	802	802	802	802	0
465	20240115	124000	858650928	802	802	802	802	680
466	20240115	123900	858105568	802	802	802	802	0
467	20240115	123800	858105568	802	801	802	801	600
468	20240115	123700	857624868	802	802	802	802	188
469	20240115	123600	857474092	802	803	803	802	8264
470	20240115	123500	850843584	804	803	804	803	2527
471	20240115	123400	848814392	802	802	802	802	860
472	20240115	123300	848124672	804	804	804	802	2300
473	20240115	123200	846277472	804	804	804	804	0
474	20240115	123100	846277472	804	802	804	802	195
475	20240115	123000	846120892	804	804	804	804	10
476	20240115	122900	846112852	803	803	803	803	623
477	20240115	122800	845612583	804	804	804	804	1
478	20240115	122700	845611779	802	802	802	802	1000
479	20240115	122600	844809779	804	801	804	801	4793
480	20240115	122500	840970583	803	803	803	803	1146
481	20240115	122400	840050345	803	802	803	802	2000
482	20240115	122300	838445345	800	802	802	800	40307
483	20240115	122200	806167809	802	802	802	802	3025
484	20240115	122100	803741759	802	803	803	802	2100
485	20240115	122000	802057459	806	806	806	806	163
486	20240115	121900	801926081	806	802	806	802	5445
487	20240115	121800	797559187	802	803	803	802	21208
488	20240115	121700	780536386	804	804	804	804	17978
489	20240115	121600	766082074	805	806	808	805	41253
490	20240115	121500	732867588	806	806	806	806	0
491	20240115	121400	732867588	806	806	806	806	5968
492	20240115	121300	728057380	808	808	808	808	2
493	20240115	121200	728055764	808	808	808	808	1
494	20240115	121100	728054956	806	807	807	806	3417
495	20240115	121000	725299437	807	806	808	806	4823
496	20240115	120900	721407354	807	808	808	807	116
497	20240115	120800	721313741	806	806	806	806	2
498	20240115	120700	721312129	808	809	809	807	3096
499	20240115	120600	718813654	808	808	808	808	10
500	20240115	120500	718805574	809	809	809	809	86
501	20240115	120400	718736000	809	809	809	809	0
502	20240115	120300	718736000	809	809	809	809	1
503	20240115	120200	718735191	809	809	809	809	0
504	20240115	120100	718735191	809	809	809	809	127
505	20240115	120000	718632448	809	809	809	809	0
506	20240115	115900	718632448	809	808	809	808	677
507	20240115	115800	718085431	809	809	810	809	1013
508	20240115	115700	717265913	808	807	808	807	2000
509	20240115	115600	715650913	807	807	807	806	2842
510	20240115	115500	713358467	807	807	808	805	787
511	20240115	115400	712724294	808	807	808	807	1458
512	20240115	115300	711546828	807	807	807	807	378
513	20240115	115200	711241782	806	806	806	805	2115
514	20240115	115100	709539172	805	806	806	805	12085
515	20240115	115000	699807747	807	806	807	805	2391
516	20240115	114900	697881490	805	805	806	805	1535
517	20240115	114800	696645797	805	805	806	805	17065
518	20240115	114700	682906972	806	807	807	806	24139
519	20240115	114600	663450908	806	807	807	806	2056
520	20240115	114500	661792109	806	806	806	806	800
521	20240115	114400	661147309	806	807	807	806	5652
522	20240115	114300	656590075	809	808	809	807	24640
523	20240115	114200	636702975	808	808	808	808	2472
524	20240115	114100	634705599	810	810	810	810	0
525	20240115	114000	634705599	810	810	810	810	0
526	20240115	113900	634705599	810	810	810	810	2010
527	20240115	113800	633077499	810	810	810	810	0
528	20240115	113700	633077499	810	808	810	807	5086
529	20240115	113600	628972509	808	809	809	808	1190
530	20240115	113500	628010751	809	809	809	809	262
531	20240115	113400	627798793	807	808	808	807	3473
532	20240115	113300	624994153	808	808	808	808	1000
533	20240115	113200	624186153	808	808	808	808	70
534	20240115	113100	624129593	808	808	808	808	0
535	20240115	113000	624129593	808	808	808	808	2
536	20240115	112900	624127977	809	809	809	809	482
537	20240115	112800	623738039	807	808	808	807	4000
538	20240115	112700	620509900	808	808	808	808	10
539	20240115	112600	620501820	809	809	809	809	500
540	20240115	112500	620097320	809	809	809	809	1
541	20240115	112400	620096511	807	807	807	807	0
542	20240115	112300	620096511	807	807	807	807	498
543	20240115	112200	619694625	810	810	810	810	1
544	20240115	112100	619693815	807	807	807	807	160
545	20240115	112000	619564695	810	810	810	810	0
546	20240115	111900	619564695	810	807	810	807	103
547	20240115	111800	619481567	807	807	807	807	1350
548	20240115	111700	618392117	807	810	810	807	2643
549	20240115	111600	616257965	810	809	810	807	16506
550	20240115	111500	602936103	810	810	810	810	319
551	20240115	111400	602677713	807	808	808	807	1589
552	20240115	111300	601394699	810	810	810	810	0
553	20240115	111200	601394699	810	810	810	810	1
554	20240115	111100	601393889	808	808	808	808	143
555	20240115	111000	601278345	808	810	810	808	11045
556	20240115	110900	592351794	810	809	810	809	111
557	20240115	110800	592261994	810	810	810	810	1
558	20240115	110700	592261184	809	809	809	809	0
559	20240115	110600	592261184	809	809	809	809	5000
560	20240115	110500	588216184	810	809	810	809	205
561	20240115	110400	588050138	810	809	810	809	2267
562	20240115	110300	586216134	809	809	809	809	0
563	20240115	110200	586216134	809	809	809	809	0
564	20240115	110100	586216134	809	809	809	809	2445
565	20240115	110000	584238129	809	809	809	808	10108
566	20240115	105900	576060762	808	809	809	808	507
567	20240115	105800	575650619	809	809	809	809	14
568	20240115	105700	575639293	809	810	810	809	1184
569	20240115	105600	574681436	808	810	810	808	4701
570	20240115	105500	570882428	810	808	810	808	5051
571	20240115	105400	566801216	808	810	811	808	27309
572	20240115	105300	544698332	810	811	811	810	4052
573	20240115	105200	541415162	812	812	812	812	0
574	20240115	105100	541415162	812	812	812	812	274
575	20240115	105000	541192674	813	812	813	812	307
576	20240115	104900	540943214	813	813	813	813	4
577	20240115	104800	540939962	813	813	813	813	4
578	20240115	104700	540936710	813	811	813	811	1216
579	20240115	104600	539950532	811	813	813	811	2
580	20240115	104500	539948908	813	813	813	813	0
581	20240115	104400	539948908	813	813	813	813	0
582	20240115	104300	539948908	813	813	813	813	345
583	20240115	104200	539668423	813	813	813	813	4378
584	20240115	104100	536109109	812	812	812	812	1854
585	20240115	104000	534603661	812	810	812	810	7393
586	20240115	103900	528607331	811	811	811	811	7
587	20240115	103800	528601654	810	812	812	810	5252
588	20240115	103700	524347494	810	812	812	810	210
589	20240115	103600	524177388	812	810	812	810	3774
590	20240115	103500	521120308	810	811	811	810	26220
591	20240115	103400	499865971	811	811	812	811	3964
592	20240115	103300	496651166	811	811	811	811	3424
593	20240115	103200	493874302	811	812	812	811	10153
594	20240115	103100	485640119	812	812	812	812	1738
595	20240115	103000	484228863	812	812	812	812	1400
596	20240115	102900	483092063	812	812	812	812	4119
597	20240115	102800	479747435	813	813	813	813	18
598	20240115	102700	479732801	813	813	813	813	1
599	20240115	102600	479731988	811	812	812	811	7377
600	20240115	102500	473747020	813	813	813	813	0
601	20240115	102400	473747020	813	813	813	813	3
602	20240115	102300	473744581	813	812	813	811	4550
603	20240115	102200	470051428	811	811	811	811	1000
604	20240115	102100	469240428	813	813	813	813	0
605	20240115	102000	469240428	813	811	813	811	101
606	20240115	101900	469158515	811	812	812	811	6000
607	20240115	101800	464292510	813	813	813	813	41
608	20240115	101700	464259177	811	812	812	811	776
609	20240115	101600	463629839	813	813	813	813	620
610	20240115	101500	463125779	810	812	812	810	17000
611	20240115	101400	449340557	813	812	813	812	7361
612	20240115	101300	443363064	812	813	814	812	5970
613	20240115	101200	438505502	813	813	813	813	50
614	20240115	101100	438464852	813	813	813	813	2000
615	20240115	101000	436838852	812	812	812	812	33
616	20240115	100900	436812056	813	813	813	813	200
617	20240115	100800	436649456	814	812	814	812	2408
618	20240115	100700	434692645	812	812	812	812	4192
619	20240115	100600	431288741	813	813	813	813	200
620	20240115	100500	431126141	815	815	815	815	0
621	20240115	100400	431126141	815	812	815	812	1065
622	20240115	100300	430261055	812	813	813	812	11738
623	20240115	100200	420727937	815	815	815	815	2
624	20240115	100100	420726307	815	813	815	813	2223
625	20240115	100000	418919006	813	813	813	813	0
626	20240115	095900	418919006	813	813	813	813	3402
627	20240115	095800	416153180	813	813	814	812	6141
628	20240115	095700	411160006	814	814	814	814	885
629	20240115	095600	410439616	815	814	815	814	303
630	20240115	095500	410192973	814	814	814	814	1111
631	20240115	095400	409288619	814	818	818	814	3161
632	20240115	095300	406713561	814	813	814	813	4709
633	20240115	095200	402883435	813	815	815	813	11449
634	20240115	095100	393575396	813	813	813	813	541
635	20240115	095000	393135563	815	815	815	815	8024
636	20240115	094900	386596003	815	816	816	815	1300
637	20240115	094800	385535235	816	816	816	816	739
638	20240115	094700	384932211	817	817	817	817	150
639	20240115	094600	384809661	816	816	816	816	0
640	20240115	094500	384809661	816	820	820	816	5002
641	20240115	094400	380724034	819	819	819	819	999
642	20240115	094300	379905853	819	819	819	819	1
643	20240115	094200	379905034	819	819	819	818	5480
644	20240115	094100	375417515	819	819	819	819	122
645	20240115	094000	375317597	819	820	820	819	9618
646	20240115	093900	367430848	820	825	825	820	102
647	20240115	093800	367347203	825	821	825	818	13002
648	20240115	093700	356661013	820	820	820	820	1913
649	20240115	093600	355092353	820	820	820	820	1
650	20240115	093500	355091533	819	813	819	813	15311
651	20240115	093400	342587269	813	814	814	813	640
652	20240115	093300	342066310	814	811	814	811	5010
653	20240115	093200	337996192	810	810	810	810	661
654	20240115	093100	337460782	810	815	816	810	28998
655	20240115	093000	313917389	815	816	816	815	11005
656	20240115	092900	304943893	817	817	817	817	5339
657	20240115	092800	300581930	817	817	817	817	1912
658	20240115	092700	299019826	819	817	820	817	2867
659	20240115	092600	296677178	816	820	820	816	9384
660	20240115	092500	289008187	818	819	819	818	1501
661	20240115	092400	287778977	818	819	821	818	13713
662	20240115	092300	276544553	819	818	819	818	842
663	20240115	092200	275855796	818	817	818	817	114
664	20240115	092100	275762548	818	818	818	818	998
665	20240115	092000	274946184	815	820	820	815	11323
666	20240115	091900	265664853	820	820	821	820	15917
667	20240115	091800	252612670	820	821	821	820	9807
668	20240115	091700	244568414	821	825	825	820	10531
669	20240115	091600	235918000	825	822	825	822	12448
670	20240115	091500	225663480	822	822	822	821	3787
671	20240115	091400	222552866	821	825	825	821	1253
672	20240115	091300	221523140	823	822	829	822	71073
673	20240115	091200	162902856	822	822	822	820	11136
674	20240115	091100	153767294	822	819	822	819	12837
675	20240115	091000	143229613	819	820	821	817	4046
676	20240115	090900	139912975	820	822	822	816	8646
677	20240115	090800	132833567	822	816	823	816	1864
678	20240115	090700	131310782	811	814	824	811	11678
679	20240115	090600	121810415	814	820	820	814	27882
680	20240115	090500	99081330	816	820	820	816	4654
681	20240115	090400	95279829	820	818	820	815	16840
682	20240115	090300	81494013	817	820	820	817	8955
683	20240115	090200	74155254	825	820	826	820	23841
684	20240115	090100	54587832	820	820	828	820	28925
685	20240115	090000	30832998	827	830	830	819	37327